株価チャート

2009/10/29～2010/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20134/1, 株式分割 1→100
2010
03/31606615601606-2.26%1,70023億5976万-0.66%-0.69
03/306206206006200%4,100-+1.81%--
03/29590625590620-0.8%6,800-+1.97%--
03/26630630615625+0.81%4,400-+3.14%--
03/25633634615620-1.59%4,300-+2.65%--
03/24625630613630+0.8%6,800-+4.83%--
03/23630630620625-0.48%7,800-+4.34%--
03/19630640628628+0.48%6,800-+5.37%--
03/18630634618625+1.63%7,000-+5.22%--
03/17580620580615-2.38%38,800-+4.06%--
03/16624630613630+1.94%5,000-+6.96%--
03/15620620617618+0.49%2,400-+5.28%--
03/12615615612615-1.28%1,500-+5.13%--
03/11620625613623+0.48%2,300-+6.68%--
03/10610625610620+2.48%2,000-+6.35%--
03/096106106056050%6,200-+3.95%--
03/08601605601605+0.67%1,100-+3.95%--
03/056026036016010%5,000-+3.26%--
03/04606606601601-0.83%700-+3.26%--
03/03600610600606+2.71%7,800-+4.12%--
03/02590590590590+1.72%3,400-+1.55%--
03/01585585580580-0.68%1,600--0.34%--
02/26572584555584+0.69%2,600-+0.34%--
02/24585585580580-1.69%1,000--0.34%--
02/23574590567590+2.61%1,900-+1.2%--
02/22589589575575-0.52%1,200--1.54%--
02/19589589578578-1.87%2,600--1.2%--
02/18595595589589+4.25%2,200-+0.51%--
02/17570570565565+1.62%2,000--3.75%--
02/16568568550556-2.11%5,000--5.6%--
02/15565570565568+1.07%2,100--4.05%--
02/125745755625620%1,000--5.39%--
02/10570578562562+0.36%1,500--5.7%--
02/09570570560560-1.75%1,800--6.51%--
02/08580580560570-0.18%2,100--5.16%--
02/05580580571571-1.55%3,000--5.31%--
02/04575580570580-1.02%2,000--3.81%--
02/03595597575586-0.68%1,700--2.82%--
02/02595595569590-1.34%11,100--1.99%--
02/01585598585598-0.33%1,700--0.5%--
01/295986005886000%1,900-0%--
01/286006005996000%900-+0.17%--
01/27599605599600+0.17%1,300-+0.5%--
01/26601601593599-0.17%2,700-+0.67%--
01/25598600592600+0.33%1,500-+1.01%--
01/22608608585598-0.33%2,700-+0.84%--
01/21581600581600+2.56%2,500-+1.52%--
01/20605610580585-2.17%8,500--0.68%--
01/19601601598598-0.33%2,500-+1.7%--
01/18615615600600-0.83%2,800-+2.21%--
01/15607610605605-1.63%2,800-+3.42%--
01/14615615612615+0.16%900-+5.31%--
01/13605614605614+1.49%400-+5.5%--
01/12610622604605-3.2%4,100-+4.13%--
01/086256256056250%5,500-+7.94%--
01/076266266206250%3,000-+8.51%--
01/066256256106250%3,200-+8.89%--
01/05622626610625+0.48%2,800-+9.08%--
01/04607622607622+4.19%2,700-+8.93%--
2009
12/30587597570597+2.05%4,100-+4.92%--
12/29580585580585+1.74%500-+2.99%--
12/28565580565575+1.95%1,800-+1.23%--
12/25575575563564-1.91%4,000--0.53%--
12/24570575570575+1.23%2,300-+1.59%--
12/22564569562568+1.43%1,800-+0.35%--
12/215625625605600%1,700--1.23%--
12/185565605565600%5,100--1.75%--
12/17562562556560+0.18%1,100--2.27%--
12/16555559550559-1.93%9,700--3.45%--
12/15550575549570+3.07%2,800--2.23%--
12/14563568553553-1.25%800--5.79%--
12/11551563550560+0.54%11,000--5.41%--
12/10569569557557-2.28%400--6.7%--
12/09560570558570+2.15%2,100--5.47%--
12/08580580558558-2.11%5,800--8.52%--
12/075705705565700%7,400--7.47%--
12/04580580570570-0.87%1,700--8.36%--
12/03560578559575+2.68%15,500--8.59%--
12/02561561550560-0.88%7,900--12.09%--
12/01570570560565-1.4%5,900--12.4%--
11/30588593573573-2.55%1,000--12.12%--
11/27551588550588+3.16%1,800--10.91%--
11/26570570570570-0.87%600--14.29%--
11/25580585575575-0.52%1,700--14.31%--
11/245835935785780%1,800--14.62%--
11/20555578555578+5.09%1,000--15.25%--
11/19540550520550-1.79%3,500--20.17%--
11/18568570550560-1.41%11,100--19.66%--
11/17590600568568-5.33%3,300--19.32%--
11/16623630600600-2.91%4,500--15.85%--
11/13630630615618-5.21%2,800--14.05%--
11/12680680648652-6.19%1,900--10.07%--
11/10695695695695+4.51%300--4.79%--
11/09670670660665-1.48%500--9.4%--
11/06690690667675+0.75%1,600--8.66%--
11/05675675670670-1.62%1,400--10.07%--
11/04700700675681-2.71%4,400--9.2%--
11/02711711690700-6.67%11,200--7.28%--
10/30750750730750+5.49%2,500--1.06%--
10/29706711706711-1.93%600--6.57%--